天昇電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 251 | 253 | 251 | 253 | +2 | +0.8% | 8,200 |
| 2018/07/17 | 252 | 252 | 247 | 251 | ±0 | ±0% | 11,800 |
| 2018/07/13 | 247 | 251 | 247 | 251 | +4 | +1.6% | 7,800 |
| 2018/07/12 | 247 | 249 | 246 | 247 | ±0 | ±0% | 20,000 |
| 2018/07/11 | 248 | 252 | 247 | 247 | -5 | -2% | 20,400 |
| 2018/07/10 | 249 | 252 | 245 | 252 | +7 | +2.9% | 33,200 |
| 2018/07/09 | 244 | 247 | 239 | 245 | +5 | +2.1% | 87,400 |
| 2018/07/06 | 234 | 245 | 233 | 240 | +9 | +3.9% | 76,400 |
| 2018/07/05 | 249 | 249 | 224 | 231 | -31 | -11.8% | 254,200 |
| 2018/07/04 | 275 | 277 | 260 | 262 | -15 | -5.4% | 26,200 |
| 2018/07/03 | 282 | 282 | 275 | 277 | -6 | -2.1% | 18,400 |
| 2018/07/02 | 284 | 284 | 283 | 283 | -5 | -1.7% | 17,800 |
| 2018/06/29 | 288 | 293 | 288 | 288 | +1 | +0.3% | 11,100 |
| 2018/06/28 | 283 | 290 | 279 | 287 | +2 | +0.7% | 32,300 |
| 2018/06/27 | 282 | 287 | 282 | 285 | +2 | +0.7% | 12,400 |
| 2018/06/26 | 286 | 286 | 283 | 283 | -7 | -2.4% | 7,500 |
| 2018/06/25 | 294 | 294 | 286 | 290 | +4 | +1.4% | 15,000 |
| 2018/06/22 | 290 | 290 | 286 | 286 | -4 | -1.4% | 4,900 |
| 2018/06/21 | 290 | 290 | 290 | 290 | +3 | +1% | 600 |
| 2018/06/20 | 288 | 288 | 285 | 287 | -1 | -0.3% | 7,300 |
| 2018/06/19 | 291 | 297 | 287 | 288 | -3 | -1% | 14,700 |
| 2018/06/18 | 298 | 298 | 280 | 291 | -7 | -2.3% | 71,600 |
| 2018/06/15 | 303 | 303 | 297 | 298 | -2 | -0.7% | 3,100 |
| 2018/06/14 | 299 | 303 | 299 | 300 | +1 | +0.3% | 3,800 |
| 2018/06/13 | 298 | 299 | 297 | 299 | -2 | -0.7% | 8,800 |
| 2018/06/12 | 304 | 304 | 300 | 301 | -2 | -0.7% | 6,100 |
| 2018/06/11 | 303 | 303 | 299 | 303 | +1 | +0.3% | 13,900 |
| 2018/06/08 | 302 | 302 | 300 | 302 | -2 | -0.7% | 2,000 |
| 2018/06/07 | 302 | 304 | 300 | 304 | +2 | +0.7% | 1,500 |
| 2018/06/06 | 305 | 306 | 301 | 302 | -4 | -1.3% | 12,800 |
| 2018/06/05 | 306 | 312 | 303 | 306 | +2 | +0.7% | 43,000 |
| 2018/06/04 | 292 | 304 | 292 | 304 | +13 | +4.5% | 37,500 |
| 2018/06/01 | 290 | 291 | 286 | 291 | +1 | +0.3% | 14,800 |
| 2018/05/31 | 293 | 294 | 290 | 290 | -2 | -0.7% | 15,900 |
| 2018/05/30 | 295 | 295 | 285 | 292 | -7 | -2.3% | 55,400 |
| 2018/05/29 | 301 | 301 | 298 | 299 | -5 | -1.6% | 15,600 |
| 2018/05/28 | 308 | 308 | 303 | 304 | -4 | -1.3% | 8,400 |
| 2018/05/25 | 310 | 310 | 303 | 308 | +2 | +0.7% | 24,900 |
| 2018/05/24 | 324 | 324 | 306 | 306 | -13 | -4.1% | 79,000 |
| 2018/05/23 | 316 | 322 | 312 | 319 | +4 | +1.3% | 63,400 |
| 2018/05/22 | 306 | 318 | 306 | 315 | +9 | +2.9% | 85,000 |
| 2018/05/21 | 302 | 307 | 300 | 306 | +5 | +1.7% | 33,200 |
| 2018/05/18 | 302 | 302 | 298 | 301 | +2 | +0.7% | 21,500 |
| 2018/05/17 | 305 | 305 | 299 | 299 | +2 | +0.7% | 41,100 |
| 2018/05/16 | 302 | 311 | 295 | 297 | +4 | +1.4% | 135,400 |
| 2018/05/15 | 297 | 308 | 282 | 293 | -52 | -15.1% | 303,800 |
| 2018/05/14 | 331 | 345 | 330 | 345 | +10 | +3% | 33,900 |
| 2018/05/11 | 344 | 344 | 333 | 335 | -10 | -2.9% | 31,100 |
| 2018/05/10 | 349 | 350 | 340 | 345 | -3 | -0.9% | 26,400 |
| 2018/05/09 | 356 | 356 | 347 | 348 | -8 | -2.2% | 16,300 |
1751～
1800
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「天昇電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 天昇電 | 27,000円 | -21.1% | -44.4% | 1.85% | 11.48倍 | 0.44倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| アトミクス | 68,300円 | +5.3% | +23.3% | 2.49% | 12.99倍 | 0.35倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
| ケミプロ | 29,000円 | +8.1% | +131.2% | 1.72% | 18.63倍 | 0.97倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| ショーエイコーホ | 57,800円 | +8.0% | +78.3% | 3.46% | 4.97倍 | 1.04倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| 神東塗 | 13,000円 | -13.3% | -46.9% | 0.00% | 44.22倍 | 0.33倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
市場注目の銘柄
チャート関連のコラム
